7.14
-0.21(-2.86%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 7.41 | 7.14 | 7.14 | 7.43 | 7.02 | 72,107 |
| February 04, 2025 | 7.54 | 7.35 | 7.35 | 7.55 | 7.26 | 43,690 |
| February 03, 2025 | 7.4 | 7.32 | 7.32 | 7.45 | 7.2 | 41,270 |
| January 31, 2025 | 7.74 | 7.58 | 7.58 | 7.87 | 7.55 | 37,190 |
| January 30, 2025 | 7.75 | 7.75 | 7.75 | 7.89 | 7.7 | 22,732 |
| January 29, 2025 | 7.9 | 7.77 | 7.77 | 7.93 | 7.68 | 33,853 |
| January 28, 2025 | 8.08 | 7.88 | 7.88 | 8.08 | 7.83 | 41,142 |
| January 27, 2025 | 8 | 8.07 | 8.07 | 8.11 | 7.87 | 63,900 |
| January 24, 2025 | 8.22 | 8.02 | 8.02 | 8.22 | 8.01 | 28,215 |
| January 23, 2025 | 8.15 | 8.22 | 8.22 | 8.26 | 8.05 | 41,179 |
| January 22, 2025 | 8.3 | 8.13 | 8.13 | 8.41 | 8.12 | 44,414 |
| January 21, 2025 | 8 | 8.25 | 8.25 | 8.45 | 8 | 81,427 |
| January 17, 2025 | 7.89 | 7.82 | 7.82 | 7.99 | 7.78 | 39,344 |
| January 16, 2025 | 7.92 | 7.8 | 7.8 | 7.95 | 7.73 | 45,432 |
| January 15, 2025 | 7.88 | 7.89 | 7.89 | 7.94 | 7.69 | 42,315 |
| January 14, 2025 | 7.62 | 7.76 | 7.76 | 7.77 | 7.57 | 40,263 |
| January 13, 2025 | 7.24 | 7.55 | 7.55 | 7.58 | 7.18 | 40,026 |
| January 10, 2025 | 7.34 | 7.38 | 7.38 | 7.45 | 7.15 | 46,761 |
| January 08, 2025 | 7.51 | 7.35 | 7.35 | 7.51 | 7.3 | 21,655 |
| January 07, 2025 | 7.6 | 7.6 | 7.6 | 7.61 | 7.46 | 53,715 |
| January 06, 2025 | 7.8 | 7.57 | 7.57 | 7.83 | 7.56 | 61,135 |
| January 03, 2025 | 7.4 | 7.61 | 7.61 | 7.61 | 7.34 | 48,762 |
| January 02, 2025 | 7.53 | 7.39 | 7.39 | 7.88 | 7.36 | 80,278 |
| December 31, 2024 | 7.28 | 7.45 | 7.45 | 7.56 | 7.2 | 98,800 |
| December 30, 2024 | 7.29 | 7.25 | 7.25 | 7.29 | 7.02 | 73,052 |
| December 27, 2024 | 7.42 | 7.29 | 7.29 | 7.52 | 7.25 | 46,380 |
| December 26, 2024 | 7.32 | 7.4 | 7.4 | 7.49 | 7.25 | 37,416 |
| December 24, 2024 | 7.19 | 7.27 | 7.27 | 7.3 | 7.04 | 31,164 |
| December 23, 2024 | 7.27 | 7.21 | 7.21 | 7.38 | 7.17 | 38,811 |
| December 20, 2024 | 7.19 | 7.29 | 7.29 | 7.41 | 7.19 | 83,894 |
| December 19, 2024 | 7.5 | 7.28 | 7.28 | 7.62 | 7.19 | 62,900 |
| December 18, 2024 | 7.85 | 7.45 | 7.45 | 8.13 | 7.44 | 71,978 |
| December 17, 2024 | 7.8 | 7.69 | 7.69 | 7.88 | 7.69 | 27,898 |
| December 16, 2024 | 7.85 | 7.82 | 7.82 | 8 | 7.75 | 53,879 |
| December 13, 2024 | 7.94 | 7.77 | 7.77 | 7.99 | 7.65 | 55,800 |
| December 12, 2024 | 8.2 | 7.82 | 7.82 | 8.2 | 7.8 | 61,318 |
| December 11, 2024 | 7.89 | 7.7 | 7.7 | 7.89 | 7.61 | 16,153 |
| December 10, 2024 | 7.73 | 7.75 | 7.75 | 7.88 | 7.61 | 40,362 |
| December 09, 2024 | 7.93 | 7.71 | 7.71 | 7.96 | 7.64 | 48,500 |
| December 06, 2024 | 7.81 | 7.58 | 7.58 | 7.82 | 7.56 | 24,229 |
| December 05, 2024 | 7.84 | 7.71 | 7.71 | 7.91 | 7.7 | 34,262 |
| December 04, 2024 | 7.79 | 7.82 | 7.82 | 7.9 | 7.71 | 37,411 |
| December 03, 2024 | 7.82 | 7.78 | 7.78 | 7.84 | 7.7 | 44,400 |
| December 02, 2024 | 7.74 | 7.77 | 7.77 | 7.88 | 7.68 | 42,930 |
| November 29, 2024 | 7.66 | 7.67 | 7.67 | 7.85 | 7.62 | 31,337 |
| November 27, 2024 | 7.82 | 7.61 | 7.61 | 7.89 | 7.59 | 35,346 |
| November 26, 2024 | 7.52 | 7.81 | 7.81 | 7.93 | 7.47 | 58,000 |
| November 25, 2024 | 7.67 | 7.54 | 7.54 | 7.93 | 7.53 | 126,200 |
| November 22, 2024 | 7.31 | 7.63 | 7.63 | 7.65 | 7.29 | 45,500 |
| November 21, 2024 | 7.22 | 7.32 | 7.32 | 7.52 | 7.16 | 65,444 |
| November 20, 2024 | 7.28 | 7.18 | 7.18 | 7.39 | 7.1 | 78,706 |
| November 19, 2024 | 7.46 | 7.33 | 7.33 | 7.65 | 7.3 | 52,208 |
| November 18, 2024 | 7.36 | 7.54 | 7.54 | 7.7 | 7.36 | 64,300 |
| November 15, 2024 | 7.72 | 7.36 | 7.36 | 7.78 | 7.35 | 102,931 |
| November 14, 2024 | 7.72 | 7.67 | 7.67 | 7.79 | 7.57 | 49,000 |
| November 13, 2024 | 8.01 | 7.75 | 7.75 | 8.02 | 7.74 | 33,900 |
| November 12, 2024 | 7.95 | 8 | 8 | 8.17 | 7.77 | 96,800 |
| November 11, 2024 | 8.02 | 7.95 | 7.95 | 8.11 | 7.55 | 123,700 |
| November 08, 2024 | 8.25 | 7.98 | 7.98 | 8.28 | 7.5 | 386,629 |
| November 07, 2024 | 9.5 | 9.28 | 9.28 | 9.6 | 9.17 | 53,600 |